CellaVision AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	152.60	159.10	152.60	156.80	153.41	8,666
2026-02-04	141.70	141.70	139.80	141.70	138.64	914
2026-02-03	142.80	142.80	141.10	141.10	138.05	1,763
2026-02-02	145.40	145.40	144.40	144.40	141.28	4,185
2026-01-30	150.00	150.00	147.30	147.30	144.12	132
2026-01-29	150.80	150.80	149.90	150.80	147.54	3
2026-01-28	151.00	151.00	150.00	151.00	147.74	1,419
2026-01-27	152.20	152.20	151.90	151.90	148.62	2
2026-01-26	154.60	154.80	152.40	154.80	151.45	660
2026-01-23	157.00	157.00	154.60	155.00	151.65	9,013
2026-01-22	157.60	157.90	157.60	157.90	154.49	870
2026-01-21	155.20	156.40	152.40	153.30	149.99	409
2026-01-20	155.00	158.50	154.90	158.50	155.07	40
2026-01-19	157.00	157.00	156.20	156.40	153.02	2,420
2026-01-16	160.10	160.10	159.10	159.10	155.66	29
2026-01-15	156.20	160.40	155.90	160.40	156.93	390
2026-01-14	155.00	155.00	155.00	155.00	151.65	0
2026-01-13	158.50	158.50	158.50	158.50	155.07	0
2026-01-12	159.50	160.00	157.80	158.50	155.07	163
2026-01-09	156.80	161.40	156.80	161.40	157.91	178
2026-01-08	154.60	154.60	154.00	154.60	151.26	21
2026-01-07	157.00	157.70	157.00	157.70	154.29	3
2026-01-06	151.70	151.70	151.70	151.70	148.42	0
2026-01-05	151.70	151.70	150.80	151.70	148.42	90
2026-01-02	151.70	151.70	151.70	151.70	148.42	0
2025-12-31	157.00	157.00	157.00	157.00	153.61	0
2025-12-30	157.00	157.00	157.00	157.00	153.61	0
2025-12-29	157.00	157.00	157.00	157.00	153.61	0
2025-12-24	155.60	155.60	155.60	155.60	152.24	0
2025-12-23	155.60	155.60	154.20	155.60	152.24	344
2025-12-22	155.00	155.00	155.00	155.00	151.65	0
2025-12-19	153.70	154.00	153.70	153.70	150.38	6
2025-12-18	153.20	154.40	153.20	154.10	150.77	209
2025-12-17	149.80	150.30	149.80	149.80	146.56	240
2025-12-16	151.20	151.20	148.80	148.80	145.58	410
2025-12-15	150.00	150.00	150.00	150.00	146.76	0
2025-12-12	153.70	153.70	153.00	153.70	150.38	18
2025-12-11	152.00	154.40	152.00	153.10	149.79	809
2025-12-10	151.70	152.60	151.00	152.10	148.81	624
2025-12-09	151.00	151.00	150.80	151.00	147.74	545
2025-12-08	154.20	154.20	151.90	151.90	148.62	71
2025-12-05	156.40	156.40	154.00	155.80	152.43	318
2025-12-04	157.90	157.90	157.90	157.90	154.49	0
2025-12-03	157.00	157.00	156.00	156.00	152.63	323
2025-12-02	161.00	161.00	161.00	161.00	157.52	0
2025-12-01	162.00	162.00	161.40	161.80	158.30	135
2025-11-28	164.90	164.90	164.90	164.90	161.33	0
2025-11-27	166.70	167.20	166.70	166.80	163.19	202
2025-11-26	164.00	164.00	162.30	162.60	159.08	414
2025-11-25	163.70	165.00	163.70	163.70	160.16	127
2025-11-24	158.90	158.90	156.20	158.90	155.46	6,047
2025-11-21	157.40	157.70	157.40	157.70	154.29	410
2025-11-20	158.10	158.10	156.40	158.10	154.68	244
2025-11-19	155.40	155.40	155.40	155.40	152.04	0
2025-11-18	155.40	155.40	154.40	154.40	151.06	302
2025-11-17	158.40	158.40	158.30	158.30	154.88	812
2025-11-14	159.90	159.90	159.70	159.70	156.25	81
2025-11-13	159.80	160.80	159.80	160.80	157.32	4,422
2025-11-12	161.20	161.60	158.80	158.90	155.46	380
2025-11-11	161.00	161.00	158.40	161.00	157.52	131

← NewerPage 4 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.7500 SEK
2025-05-07	2.5000 SEK
2024-05-03	2.2500 SEK
2023-05-05	2.2500 SEK
2022-05-12	2.0000 SEK
2021-04-30	0.7500 SEK
2019-05-09	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.